KissMeData/288490/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205600	20843403	80	80	80	80	99875
3	20240517	205500	20843403	80	80	80	80	0
4	20240517	205400	20843403	80	80	80	80	0
5	20240517	205300	20843403	80	80	80	80	0
6	20240517	205200	20843403	80	80	80	80	0
7	20240517	205100	20843403	80	80	80	80	0
8	20240517	205000	20843403	80	80	80	80	0
9	20240517	204900	20843403	80	80	80	80	0
10	20240517	204800	20843403	80	80	80	80	0
11	20240517	204700	20843403	80	80	80	80	0
12	20240517	204600	20843403	80	80	80	80	0
13	20240517	204500	20843403	80	80	80	80	0
14	20240517	204400	20843403	80	80	80	80	0
15	20240517	204300	20843403	80	80	80	80	0
16	20240517	204200	20843403	80	80	80	80	0
17	20240517	204100	20843403	80	80	80	80	0
18	20240517	204000	20843403	80	80	80	80	0
19	20240517	203900	20843403	80	80	80	80	0
20	20240517	203800	20843403	80	80	80	80	0
21	20240517	203700	20843403	80	80	80	80	0
22	20240517	203600	20843403	80	80	80	80	0
23	20240517	203500	20843403	80	80	80	80	0
24	20240517	203400	20843403	80	80	80	80	0
25	20240517	203300	20843403	80	80	80	80	0
26	20240517	203200	20843403	80	80	80	80	0
27	20240517	203100	20843403	80	80	80	80	0
28	20240517	203000	20843403	80	80	80	80	0
29	20240517	202900	20843403	80	80	80	80	0
30	20240517	202800	20843403	80	80	80	80	0
31	20240517	202700	20843403	80	80	80	80	0
32	20240517	202600	20843403	80	80	80	80	99875
33	20240517	202500	20843403	80	80	80	80	0
34	20240517	202400	20843403	80	80	80	80	0
35	20240517	202300	20843403	80	80	80	80	0
36	20240517	202200	20843403	80	80	80	80	0
37	20240517	202100	20843403	80	80	80	80	0
38	20240517	202000	20843403	80	80	80	80	0
39	20240517	201900	20843403	80	80	80	80	0
40	20240517	201800	20843403	80	80	80	80	0
41	20240517	201700	20843403	80	80	80	80	0
42	20240517	201600	20843403	80	80	80	80	0
43	20240517	201500	20843403	80	80	80	80	0
44	20240517	201400	20843403	80	80	80	80	0
45	20240517	201300	20843403	80	80	80	80	0
46	20240517	201200	20843403	80	80	80	80	0
47	20240517	201100	20843403	80	80	80	80	0
48	20240517	201000	20843403	80	80	80	80	0
49	20240517	200900	20843403	80	80	80	80	0
50	20240517	200800	20843403	80	80	80	80	0
51	20240517	200700	20843403	80	80	80	80	0
52	20240517	200600	20843403	80	80	80	80	0
53	20240517	200500	20843403	80	80	80	80	0
54	20240517	200400	20843403	80	80	80	80	0
55	20240517	200300	20843403	80	80	80	80	0
56	20240517	200200	20843403	80	80	80	80	0
57	20240517	200100	20843403	80	80	80	80	0
58	20240517	200000	20843403	80	80	80	80	0
59	20240517	195900	20843403	80	80	80	80	0
60	20240517	195800	20843403	80	80	80	80	0
61	20240517	195700	20843403	80	80	80	80	0
62	20240517	195600	20843403	80	80	80	80	99875
63	20240517	195500	20843403	80	80	80	80	0
64	20240517	195400	20843403	80	80	80	80	0
65	20240517	195300	20843403	80	80	80	80	0
66	20240517	195200	20843403	80	80	80	80	0
67	20240517	195100	20843403	80	80	80	80	0
68	20240517	195000	20843403	80	80	80	80	0
69	20240517	194900	20843403	80	80	80	80	0
70	20240517	194800	20843403	80	80	80	80	0
71	20240517	194700	20843403	80	80	80	80	0
72	20240517	194600	20843403	80	80	80	80	0
73	20240517	194500	20843403	80	80	80	80	0
74	20240517	194400	20843403	80	80	80	80	0
75	20240517	194300	20843403	80	80	80	80	0
76	20240517	194200	20843403	80	80	80	80	0
77	20240517	194100	20843403	80	80	80	80	0
78	20240517	194000	20843403	80	80	80	80	0
79	20240517	193900	20843403	80	80	80	80	0
80	20240517	193800	20843403	80	80	80	80	0
81	20240517	193700	20843403	80	80	80	80	0
82	20240517	193600	20843403	80	80	80	80	0
83	20240517	193500	20843403	80	80	80	80	0
84	20240517	193400	20843403	80	80	80	80	0
85	20240517	193300	20843403	80	80	80	80	0
86	20240517	193200	20843403	80	80	80	80	0
87	20240517	193100	20843403	80	80	80	80	0
88	20240517	193000	20843403	80	80	80	80	0
89	20240517	192900	20843403	80	80	80	80	0
90	20240517	192800	20843403	80	80	80	80	0
91	20240517	192700	20843403	80	80	80	80	0
92	20240517	192600	20843403	80	80	80	80	99875
93	20240517	192500	20843403	80	80	80	80	0
94	20240517	192400	20843403	80	80	80	80	0
95	20240517	192300	20843403	80	80	80	80	0
96	20240517	192200	20843403	80	80	80	80	0
97	20240517	192100	20843403	80	80	80	80	0
98	20240517	192000	20843403	80	80	80	80	0
99	20240517	191900	20843403	80	80	80	80	0
100	20240517	191800	20843403	80	80	80	80	0
101	20240517	191700	20843403	80	80	80	80	0
102	20240517	191600	20843403	80	80	80	80	0
103	20240517	191500	20843403	80	80	80	80	0
104	20240517	191400	20843403	80	80	80	80	0
105	20240517	191300	20843403	80	80	80	80	0
106	20240517	191200	20843403	80	80	80	80	0
107	20240517	191100	20843403	80	80	80	80	0
108	20240517	191000	20843403	80	80	80	80	0
109	20240517	190900	20843403	80	80	80	80	0
110	20240517	190800	20843403	80	80	80	80	0
111	20240517	190700	20843403	80	80	80	80	0
112	20240517	190600	20843403	80	80	80	80	0
113	20240517	190500	20843403	80	80	80	80	0
114	20240517	190400	20843403	80	80	80	80	0
115	20240517	190300	20843403	80	80	80	80	0
116	20240517	190200	20843403	80	80	80	80	0
117	20240517	190100	20843403	80	80	80	80	0
118	20240517	190000	20843403	80	80	80	80	0
119	20240517	185900	20843403	80	80	80	80	0
120	20240517	185800	20843403	80	80	80	80	0
121	20240517	185700	20843403	80	80	80	80	0
122	20240517	185600	20843403	80	80	80	80	99875
123	20240517	185500	20843403	80	80	80	80	0
124	20240517	185400	20843403	80	80	80	80	0
125	20240517	185300	20843403	80	80	80	80	0
126	20240517	185200	20843403	80	80	80	80	0
127	20240517	185100	20843403	80	80	80	80	0
128	20240517	185000	20843403	80	80	80	80	0
129	20240517	184900	20843403	80	80	80	80	0
130	20240517	184800	20843403	80	80	80	80	0
131	20240517	184700	20843403	80	80	80	80	0
132	20240517	184600	20843403	80	80	80	80	0
133	20240517	184500	20843403	80	80	80	80	0
134	20240517	184400	20843403	80	80	80	80	0
135	20240517	184300	20843403	80	80	80	80	0
136	20240517	184200	20843403	80	80	80	80	0
137	20240517	184100	20843403	80	80	80	80	0
138	20240517	184000	20843403	80	80	80	80	0
139	20240517	183900	20843403	80	80	80	80	0
140	20240517	183800	20843403	80	80	80	80	0
141	20240517	183700	20843403	80	80	80	80	0
142	20240517	183600	20843403	80	80	80	80	0
143	20240517	183500	20843403	80	80	80	80	0
144	20240517	183400	20843403	80	80	80	80	0
145	20240517	183300	20843403	80	80	80	80	0
146	20240517	183200	20843403	80	80	80	80	0
147	20240517	183100	20843403	80	80	80	80	0
148	20240517	183000	20843403	80	80	80	80	0
149	20240517	182900	20843403	80	80	80	80	0
150	20240517	182800	20843403	80	80	80	80	0
151	20240517	182700	20843403	80	80	80	80	0
152	20240517	182600	20843403	80	80	80	80	99875
153	20240517	182500	20843403	80	80	80	80	0
154	20240517	182400	20843403	80	80	80	80	0
155	20240517	182300	20843403	80	80	80	80	0
156	20240517	182200	20843403	80	80	80	80	0
157	20240517	182100	20843403	80	80	80	80	0
158	20240517	182000	20843403	80	80	80	80	0
159	20240517	181900	20843403	80	80	80	80	0
160	20240517	181800	20843403	80	80	80	80	0
161	20240517	181700	20843403	80	80	80	80	0
162	20240517	181600	20843403	80	80	80	80	0
163	20240517	181500	20843403	80	80	80	80	0
164	20240517	181400	20843403	80	80	80	80	0
165	20240517	181300	20843403	80	80	80	80	0
166	20240517	181200	20843403	80	80	80	80	0
167	20240517	181100	20843403	80	80	80	80	0
168	20240517	181000	20843403	80	80	80	80	0
169	20240517	180900	20843403	80	80	80	80	0
170	20240517	180800	20843403	80	80	80	80	0
171	20240517	180700	20843403	80	80	80	80	0
172	20240517	180600	20843403	80	80	80	80	0
173	20240517	180500	20843403	80	80	80	80	0
174	20240517	180400	20843403	80	80	80	80	0
175	20240517	180300	20843403	80	80	80	80	0
176	20240517	180200	20843403	80	80	80	80	0
177	20240517	180100	20843403	80	80	80	80	0
178	20240517	180000	20843403	80	80	80	80	0
179	20240517	175900	20843403	80	80	80	80	0
180	20240517	175800	20843403	80	80	80	80	0
181	20240517	175700	20843403	80	80	80	80	0
182	20240517	175600	20843403	80	80	80	80	99875
183	20240517	175500	20843403	80	80	80	80	0
184	20240517	175400	20843403	80	80	80	80	0
185	20240517	175300	20843403	80	80	80	80	0
186	20240517	175200	20843403	80	80	80	80	0
187	20240517	175100	20843403	80	80	80	80	0
188	20240517	175000	20843403	80	80	80	80	0
189	20240517	174900	20843403	80	80	80	80	0
190	20240517	174800	20843403	80	80	80	80	0
191	20240517	174700	20843403	80	80	80	80	0
192	20240517	174600	20843403	80	80	80	80	0
193	20240517	174500	20843403	80	80	80	80	0
194	20240517	174400	20843403	80	80	80	80	0
195	20240517	174300	20843403	80	80	80	80	0
196	20240517	174200	20843403	80	80	80	80	0
197	20240517	174100	20843403	80	80	80	80	0
198	20240517	174000	20843403	80	80	80	80	0
199	20240517	173900	20843403	80	80	80	80	0
200	20240517	173800	20843403	80	80	80	80	0
201	20240517	173700	20843403	80	80	80	80	0
202	20240517	173600	20843403	80	80	80	80	0
203	20240517	173500	20843403	80	80	80	80	0
204	20240517	173400	20843403	80	80	80	80	0
205	20240517	173300	20843403	80	80	80	80	0
206	20240517	173200	20843403	80	80	80	80	0
207	20240517	173100	20843403	80	80	80	80	0
208	20240517	173000	20843403	80	80	80	80	0
209	20240517	172900	20843403	80	80	80	80	0
210	20240517	172800	20843403	80	80	80	80	0
211	20240517	172700	20843403	80	80	80	80	0
212	20240517	172600	20843403	80	80	80	80	99875
213	20240517	172500	20843403	80	80	80	80	0
214	20240517	172400	20843403	80	80	80	80	0
215	20240517	172300	20843403	80	80	80	80	0
216	20240517	172200	20843403	80	80	80	80	0
217	20240517	172100	20843403	80	80	80	80	0
218	20240517	172000	20843403	80	80	80	80	0
219	20240517	171900	20843403	80	80	80	80	0
220	20240517	171800	20843403	80	80	80	80	0
221	20240517	171700	20843403	80	80	80	80	0
222	20240517	171600	20843403	80	80	80	80	0
223	20240517	171500	20843403	80	80	80	80	0
224	20240517	171400	20843403	80	80	80	80	0
225	20240517	171300	20843403	80	80	80	80	0
226	20240517	171200	20843403	80	80	80	80	0
227	20240517	171100	20843403	80	80	80	80	0
228	20240517	171000	20843403	80	80	80	80	0
229	20240517	170900	20843403	80	80	80	80	0
230	20240517	170800	20843403	80	80	80	80	0
231	20240517	170700	20843403	80	80	80	80	0
232	20240517	170600	20843403	80	80	80	80	0
233	20240517	170500	20843403	80	80	80	80	0
234	20240517	170400	20843403	80	80	80	80	0
235	20240517	170300	20843403	80	80	80	80	0
236	20240517	170200	20843403	80	80	80	80	0
237	20240517	170100	20843403	80	80	80	80	0
238	20240517	170000	20843403	80	80	80	80	0
239	20240517	165900	20843403	80	80	80	80	0
240	20240517	165800	20843403	80	80	80	80	0
241	20240517	165700	20843403	80	80	80	80	0
242	20240517	165600	20843403	80	80	80	80	99875
243	20240517	165500	20843403	80	80	80	80	0
244	20240517	165400	20843403	80	80	80	80	0
245	20240517	165300	20843403	80	80	80	80	0
246	20240517	165200	20843403	80	80	80	80	0
247	20240517	165100	20843403	80	80	80	80	0
248	20240517	165000	20843403	80	80	80	80	0
249	20240517	164900	20843403	80	80	80	80	0
250	20240517	164800	20843403	80	80	80	80	0
251	20240517	164700	20843403	80	80	80	80	0
252	20240517	164600	20843403	80	80	80	80	0
253	20240517	164500	20843403	80	80	80	80	0
254	20240517	164400	20843403	80	80	80	80	0
255	20240517	164300	20843403	80	80	80	80	0
256	20240517	164200	20843403	80	80	80	80	0
257	20240517	164100	20843403	80	80	80	80	0
258	20240517	164000	20843403	80	80	80	80	0
259	20240517	163900	20843403	80	80	80	80	0
260	20240517	163800	20843403	80	80	80	80	0
261	20240517	163700	20843403	80	80	80	80	0
262	20240517	163600	20843403	80	80	80	80	0
263	20240517	163500	20843403	80	80	80	80	0
264	20240517	163400	20843403	80	80	80	80	0
265	20240517	163300	20843403	80	80	80	80	0
266	20240517	163200	20843403	80	80	80	80	0
267	20240517	163100	20843403	80	80	80	80	0
268	20240517	163000	20843403	80	80	80	80	0
269	20240517	162900	20843403	80	80	80	80	0
270	20240517	162800	20843403	80	80	80	80	0
271	20240517	162700	20843403	80	80	80	80	0
272	20240517	162600	20843403	80	80	80	80	99875
273	20240517	162500	20843403	80	80	80	80	0
274	20240517	162400	20843403	80	80	80	80	0
275	20240517	162300	20843403	80	80	80	80	0
276	20240517	162200	20843403	80	80	80	80	0
277	20240517	162100	20843403	80	80	80	80	0
278	20240517	162000	20843403	80	80	80	80	0
279	20240517	161900	20843403	80	80	80	80	0
280	20240517	161800	20843403	80	80	80	80	0
281	20240517	161700	20843403	80	80	80	80	0
282	20240517	161600	20843403	80	80	80	80	0
283	20240517	161500	20843403	80	80	80	80	0
284	20240517	161400	20843403	80	80	80	80	0
285	20240517	161300	20843403	80	80	80	80	0
286	20240517	161200	20843403	80	80	80	80	0
287	20240517	161100	20843403	80	80	80	80	0
288	20240517	161000	20843403	80	80	80	80	0
289	20240517	160900	20843403	80	80	80	80	0
290	20240517	160800	20843403	80	80	80	80	0
291	20240517	160700	20843403	80	80	80	80	0
292	20240517	160600	20843403	80	80	80	80	0
293	20240517	160500	20843403	80	80	80	80	0
294	20240517	160400	20843403	80	80	80	80	0
295	20240517	160300	20843403	80	80	80	80	0
296	20240517	160200	20843403	80	80	80	80	0
297	20240517	160100	20843403	80	80	80	80	0
298	20240517	160000	20843403	80	80	80	80	0
299	20240517	155900	20843403	80	80	80	80	0
300	20240517	155800	20843403	80	80	80	80	0
301	20240517	155700	20843403	80	80	80	80	0
302	20240517	155600	20843403	80	80	80	80	99875
303	20240517	155500	20843403	80	80	80	80	0
304	20240517	155400	20843403	80	80	80	80	0
305	20240517	155300	20843403	80	80	80	80	0
306	20240517	155200	20843403	80	80	80	80	0
307	20240517	155100	20843403	80	80	80	80	0
308	20240517	155000	20843403	80	80	80	80	0
309	20240517	154900	20843403	80	80	80	80	0
310	20240517	154800	20843403	80	80	80	80	0
311	20240517	154700	20843403	80	80	80	80	0
312	20240517	154600	20843403	80	80	80	80	0
313	20240517	154500	20843403	80	80	80	80	0
314	20240517	154400	20843403	80	80	80	80	0
315	20240517	154300	20843403	80	80	80	80	0
316	20240517	154200	20843403	80	80	80	80	0
317	20240517	154100	20843403	80	80	80	80	0
318	20240517	154000	20843403	80	80	80	80	0
319	20240517	153900	20843403	80	80	80	80	0
320	20240517	153800	20843403	80	80	80	80	0
321	20240517	153700	20843403	80	80	80	80	0
322	20240517	153600	20843403	80	80	80	80	0
323	20240517	153500	20843403	80	80	80	80	0
324	20240517	153400	20843403	80	80	80	80	0
325	20240517	153300	20843403	80	80	80	80	99875
326	20240517	153200	12853403	84	84	84	84	0
327	20240517	153100	12853403	84	84	84	84	0
328	20240517	153000	12853403	84	84	84	84	0
329	20240517	152900	12853403	84	84	84	84	0
330	20240517	152800	12853403	84	84	84	84	0
331	20240517	152700	12853403	84	84	84	84	0
332	20240517	152600	12853403	84	84	84	84	0
333	20240517	152500	12853403	84	84	84	84	0
334	20240517	152400	12853403	84	84	84	84	0
335	20240517	152300	12853403	84	84	84	84	0
336	20240517	152200	12853403	84	84	84	84	0
337	20240517	152100	12853403	84	84	84	84	0
338	20240517	152000	12853403	84	84	84	84	0
339	20240517	151900	12853403	84	84	84	84	0
340	20240517	151800	12853403	84	84	84	84	0
341	20240517	151700	12853403	84	84	84	84	0
342	20240517	151600	12853403	84	84	84	84	0
343	20240517	151500	12853403	84	84	84	84	0
344	20240517	151400	12853403	84	84	84	84	0
345	20240517	151300	12853403	84	84	84	84	0
346	20240517	151200	12853403	84	84	84	84	0
347	20240517	151100	12853403	84	84	84	84	0
348	20240517	151000	12853403	84	84	84	84	0
349	20240517	150900	12853403	84	84	84	84	0
350	20240517	150800	12853403	84	84	84	84	0
351	20240517	150700	12853403	84	84	84	84	0
352	20240517	150600	12853403	84	84	84	84	0
353	20240517	150500	12853403	84	84	84	84	0
354	20240517	150400	12853403	84	84	84	84	0
355	20240517	150300	12853403	84	84	84	84	0
356	20240517	150200	12853403	84	84	84	84	0
357	20240517	150100	12853403	84	84	84	84	0
358	20240517	150000	12853403	84	84	84	84	0
359	20240517	145900	12853403	84	84	84	84	0
360	20240517	145800	12853403	84	84	84	84	0
361	20240517	145700	12853403	84	84	84	84	0
362	20240517	145600	12853403	84	84	84	84	0
363	20240517	145500	12853403	84	84	84	84	0
364	20240517	145400	12853403	84	84	84	84	0
365	20240517	145300	12853403	84	84	84	84	0
366	20240517	145200	12853403	84	84	84	84	0
367	20240517	145100	12853403	84	84	84	84	0
368	20240517	145000	12853403	84	84	84	84	0
369	20240517	144900	12853403	84	84	84	84	0
370	20240517	144800	12853403	84	84	84	84	0
371	20240517	144700	12853403	84	84	84	84	0
372	20240517	144600	12853403	84	84	84	84	0
373	20240517	144500	12853403	84	84	84	84	0
374	20240517	144400	12853403	84	84	84	84	0
375	20240517	144300	12853403	84	84	84	84	0
376	20240517	144200	12853403	84	84	84	84	0
377	20240517	144100	12853403	84	84	84	84	0
378	20240517	144000	12853403	84	84	84	84	0
379	20240517	143900	12853403	84	84	84	84	0
380	20240517	143800	12853403	84	84	84	84	0
381	20240517	143700	12853403	84	84	84	84	0
382	20240517	143600	12853403	84	84	84	84	0
383	20240517	143500	12853403	84	84	84	84	0
384	20240517	143400	12853403	84	84	84	84	0
385	20240517	143300	12853403	84	84	84	84	0
386	20240517	143200	12853403	84	84	84	84	0
387	20240517	143100	12853403	84	84	84	84	0
388	20240517	143000	12853403	84	84	84	84	0
389	20240517	142900	12853403	84	84	84	84	0
390	20240517	142800	12853403	84	84	84	84	0
391	20240517	142700	12853403	84	84	84	84	0
392	20240517	142600	12853403	84	84	84	84	112
393	20240517	142500	12843995	82	82	82	82	0
394	20240517	142400	12843995	82	82	82	82	0
395	20240517	142300	12843995	82	82	82	82	0
396	20240517	142200	12843995	82	82	82	82	0
397	20240517	142100	12843995	82	82	82	82	0
398	20240517	142000	12843995	82	82	82	82	0
399	20240517	141900	12843995	82	82	82	82	0
400	20240517	141800	12843995	82	82	82	82	0
401	20240517	141700	12843995	82	82	82	82	0
402	20240517	141600	12843995	82	82	82	82	0
403	20240517	141500	12843995	82	82	82	82	0
404	20240517	141400	12843995	82	82	82	82	0
405	20240517	141300	12843995	82	82	82	82	0
406	20240517	141200	12843995	82	82	82	82	0
407	20240517	141100	12843995	82	82	82	82	0
408	20240517	141000	12843995	82	82	82	82	0
409	20240517	140900	12843995	82	82	82	82	0
410	20240517	140800	12843995	82	82	82	82	0
411	20240517	140700	12843995	82	82	82	82	0
412	20240517	140600	12843995	82	82	82	82	0
413	20240517	140500	12843995	82	82	82	82	0
414	20240517	140400	12843995	82	82	82	82	0
415	20240517	140300	12843995	82	82	82	82	0
416	20240517	140200	12843995	82	82	82	82	0
417	20240517	140100	12843995	82	82	82	82	0
418	20240517	140000	12843995	82	82	82	82	0
419	20240517	135900	12843995	82	82	82	82	0
420	20240517	135800	12843995	82	82	82	82	0
421	20240517	135700	12843995	82	82	82	82	0
422	20240517	135600	12843995	82	82	82	82	0
423	20240517	135500	12843995	82	82	82	82	0
424	20240517	135400	12843995	82	82	82	82	0
425	20240517	135300	12843995	82	82	82	82	0
426	20240517	135200	12843995	82	82	82	82	0
427	20240517	135100	12843995	82	82	82	82	0
428	20240517	135000	12843995	82	83	83	82	16000
429	20240517	134900	11531551	83	83	83	83	0
430	20240517	134800	11531551	83	83	83	83	0
431	20240517	134700	11531551	83	83	83	83	0
432	20240517	134600	11531551	83	83	83	83	0
433	20240517	134500	11531551	83	83	83	83	0
434	20240517	134400	11531551	83	83	83	83	0
435	20240517	134300	11531551	83	84	84	83	10442
436	20240517	134200	10664421	84	84	84	84	0
437	20240517	134100	10664421	84	84	84	84	0
438	20240517	134000	10664421	84	84	84	84	0
439	20240517	133900	10664421	84	84	84	84	0
440	20240517	133800	10664421	84	84	84	84	0
441	20240517	133700	10664421	84	84	84	84	0
442	20240517	133600	10664421	84	84	84	84	0
443	20240517	133500	10664421	84	84	84	84	0
444	20240517	133400	10664421	84	84	84	84	0
445	20240517	133300	10664421	84	84	84	84	0
446	20240517	133200	10664421	84	84	84	84	0
447	20240517	133100	10664421	84	84	84	84	0
448	20240517	133000	10664421	84	84	84	84	0
449	20240517	132900	10664421	84	84	84	84	0
450	20240517	132800	10664421	84	84	84	84	0
451	20240517	132700	10664421	84	84	84	84	0
452	20240517	132600	10664421	84	84	84	84	0
453	20240517	132500	10664421	84	84	84	84	0
454	20240517	132400	10664421	84	84	84	84	0
455	20240517	132300	10664421	84	84	84	84	0
456	20240517	132200	10664421	84	84	84	84	0
457	20240517	132100	10664421	84	84	84	84	0
458	20240517	132000	10664421	84	84	84	84	0
459	20240517	131900	10664421	84	84	84	84	0
460	20240517	131800	10664421	84	84	84	84	0
461	20240517	131700	10664421	84	84	84	84	0
462	20240517	131600	10664421	84	84	84	84	0
463	20240517	131500	10664421	84	84	84	84	0
464	20240517	131400	10664421	84	84	84	84	0
465	20240517	131300	10664421	84	84	84	84	50
466	20240517	131200	10660221	84	84	84	84	0
467	20240517	131100	10660221	84	84	84	84	0
468	20240517	131000	10660221	84	84	84	84	0
469	20240517	130900	10660221	84	84	84	84	0
470	20240517	130800	10660221	84	84	84	84	0
471	20240517	130700	10660221	84	84	84	84	0
472	20240517	130600	10660221	84	84	84	84	0
473	20240517	130500	10660221	84	84	84	84	0
474	20240517	130400	10660221	84	84	84	84	0
475	20240517	130300	10660221	84	84	84	84	0
476	20240517	130200	10660221	84	84	84	84	0
477	20240517	130100	10660221	84	84	84	84	0
478	20240517	130000	10660221	84	84	84	84	0
479	20240517	125900	10660221	84	84	84	84	0
480	20240517	125800	10660221	84	84	84	84	0
481	20240517	125700	10660221	84	84	84	84	0
482	20240517	125600	10660221	84	84	84	84	0
483	20240517	125500	10660221	84	84	84	84	0
484	20240517	125400	10660221	84	84	84	84	0
485	20240517	125300	10660221	84	84	84	84	0
486	20240517	125200	10660221	84	84	84	84	0
487	20240517	125100	10660221	84	84	84	84	0
488	20240517	125000	10660221	84	84	84	84	0
489	20240517	124900	10660221	84	84	84	84	0
490	20240517	124800	10660221	84	84	84	84	0
491	20240517	124700	10660221	84	84	84	84	6015
492	20240517	124600	10154961	84	84	84	84	3983
493	20240517	124500	9820389	85	85	85	85	0
494	20240517	124400	9820389	85	85	85	85	0
495	20240517	124300	9820389	85	85	85	85	0
496	20240517	124200	9820389	85	85	85	85	0
497	20240517	124100	9820389	85	85	85	85	0
498	20240517	124000	9820389	85	85	85	85	0
499	20240517	123900	9820389	85	85	85	85	0
500	20240517	123800	9820389	85	85	85	85	0
501	20240517	123700	9820389	85	85	85	85	0
502	20240517	123600	9820389	85	85	85	85	0
503	20240517	123500	9820389	85	85	85	85	0
504	20240517	123400	9820389	85	85	85	85	0
505	20240517	123300	9820389	85	85	85	85	0
506	20240517	123200	9820389	85	85	85	85	0
507	20240517	123100	9820389	85	85	85	85	0
508	20240517	123000	9820389	85	85	85	85	0
509	20240517	122900	9820389	85	85	85	85	0
510	20240517	122800	9820389	85	85	85	85	0
511	20240517	122700	9820389	85	85	85	85	0
512	20240517	122600	9820389	85	85	85	85	6
513	20240517	122500	9819879	84	84	84	84	0
514	20240517	122400	9819879	84	84	84	84	0
515	20240517	122300	9819879	84	84	84	84	0
516	20240517	122200	9819879	84	84	84	84	0
517	20240517	122100	9819879	84	84	84	84	0
518	20240517	122000	9819879	84	84	84	84	0
519	20240517	121900	9819879	84	84	84	84	0
520	20240517	121800	9819879	84	84	84	84	0
521	20240517	121700	9819879	84	84	84	84	0
522	20240517	121600	9819879	84	84	84	84	0
523	20240517	121500	9819879	84	84	84	84	0
524	20240517	121400	9819879	84	84	84	84	0
525	20240517	121300	9819879	84	84	84	84	0
526	20240517	121200	9819879	84	84	84	84	0
527	20240517	121100	9819879	84	84	84	84	0
528	20240517	121000	9819879	84	84	84	84	0
529	20240517	120900	9819879	84	83	84	83	4
530	20240517	120800	9819545	85	85	85	85	0
531	20240517	120700	9819545	85	85	85	85	0
532	20240517	120600	9819545	85	85	85	85	0
533	20240517	120500	9819545	85	85	85	85	0
534	20240517	120400	9819545	85	85	85	85	0
535	20240517	120300	9819545	85	85	85	85	0
536	20240517	120200	9819545	85	85	85	85	0
537	20240517	120100	9819545	85	85	85	85	0
538	20240517	120000	9819545	85	85	85	85	0
539	20240517	115900	9819545	85	85	85	85	0
540	20240517	115800	9819545	85	85	85	85	0
541	20240517	115700	9819545	85	85	85	85	0
542	20240517	115600	9819545	85	85	85	85	0
543	20240517	115500	9819545	85	85	85	85	0
544	20240517	115400	9819545	85	85	85	85	0
545	20240517	115300	9819545	85	85	85	85	0
546	20240517	115200	9819545	85	85	85	85	0
547	20240517	115100	9819545	85	85	85	85	0
548	20240517	115000	9819545	85	85	85	85	0
549	20240517	114900	9819545	85	85	85	85	0
550	20240517	114800	9819545	85	85	85	85	0
551	20240517	114700	9819545	85	85	85	85	0
552	20240517	114600	9819545	85	85	85	85	0
553	20240517	114500	9819545	85	85	85	85	0
554	20240517	114400	9819545	85	85	85	85	0
555	20240517	114300	9819545	85	85	85	85	0
556	20240517	114200	9819545	85	85	85	85	0
557	20240517	114100	9819545	85	85	85	85	0
558	20240517	114000	9819545	85	85	85	85	0
559	20240517	113900	9819545	85	85	85	85	0
560	20240517	113800	9819545	85	85	85	85	0
561	20240517	113700	9819545	85	85	85	85	0
562	20240517	113600	9819545	85	85	85	85	0
563	20240517	113500	9819545	85	85	85	85	0
564	20240517	113400	9819545	85	85	85	85	0
565	20240517	113300	9819545	85	85	85	85	0
566	20240517	113200	9819545	85	84	85	84	12
567	20240517	113100	9818526	86	86	86	86	0
568	20240517	113000	9818526	86	86	86	86	0
569	20240517	112900	9818526	86	86	86	86	0
570	20240517	112800	9818526	86	86	86	86	0
571	20240517	112700	9818526	86	86	86	86	0
572	20240517	112600	9818526	86	86	86	86	0
573	20240517	112500	9818526	86	86	86	86	0
574	20240517	112400	9818526	86	86	86	86	0
575	20240517	112300	9818526	86	86	86	86	0
576	20240517	112200	9818526	86	86	86	86	0
577	20240517	112100	9818526	86	86	86	86	0
578	20240517	112000	9818526	86	86	86	86	0
579	20240517	111900	9818526	86	86	86	86	0
580	20240517	111800	9818526	86	86	86	86	0
581	20240517	111700	9818526	86	86	86	86	0
582	20240517	111600	9818526	86	86	86	86	0
583	20240517	111500	9818526	86	86	86	86	0
584	20240517	111400	9818526	86	86	86	86	0
585	20240517	111300	9818526	86	86	86	86	0
586	20240517	111200	9818526	86	86	86	86	0
587	20240517	111100	9818526	86	86	86	86	0
588	20240517	111000	9818526	86	86	86	86	0
589	20240517	110900	9818526	86	86	86	86	0
590	20240517	110800	9818526	86	86	86	86	0
591	20240517	110700	9818526	86	86	86	86	0
592	20240517	110600	9818526	86	86	86	86	0
593	20240517	110500	9818526	86	86	86	86	0
594	20240517	110400	9818526	86	86	86	86	0
595	20240517	110300	9818526	86	86	86	86	0
596	20240517	110200	9818526	86	86	86	86	0
597	20240517	110100	9818526	86	86	86	86	0
598	20240517	110000	9818526	86	86	86	86	0
599	20240517	105900	9818526	86	86	86	86	0
600	20240517	105800	9818526	86	86	86	86	0
601	20240517	105700	9818526	86	86	86	86	0
602	20240517	105600	9818526	86	86	86	86	0
603	20240517	105500	9818526	86	86	86	86	0
604	20240517	105400	9818526	86	86	86	86	0
605	20240517	105300	9818526	86	86	86	86	0
606	20240517	105200	9818526	86	86	86	86	0
607	20240517	105100	9818526	86	86	86	86	0
608	20240517	105000	9818526	86	86	86	86	0
609	20240517	104900	9818526	86	86	86	86	0
610	20240517	104800	9818526	86	86	86	86	0
611	20240517	104700	9818526	86	86	86	86	0
612	20240517	104600	9818526	86	86	86	86	0
613	20240517	104500	9818526	86	86	86	86	0
614	20240517	104400	9818526	86	86	86	86	13
615	20240517	104300	9817408	80	80	80	80	0
616	20240517	104200	9817408	80	80	80	80	0
617	20240517	104100	9817408	80	80	80	80	0
618	20240517	104000	9817408	80	80	80	80	0
619	20240517	103900	9817408	80	80	80	80	0
620	20240517	103800	9817408	80	80	80	80	0
621	20240517	103700	9817408	80	80	80	80	0
622	20240517	103600	9817408	80	80	80	80	0
623	20240517	103500	9817408	80	80	80	80	0
624	20240517	103400	9817408	80	80	80	80	0
625	20240517	103300	9817408	80	80	80	80	0
626	20240517	103200	9817408	80	80	80	80	0
627	20240517	103100	9817408	80	85	85	80	94595
628	20240517	103000	2172477	87	87	87	87	0
629	20240517	102900	2172477	87	87	87	87	0
630	20240517	102800	2172477	87	87	87	87	0
631	20240517	102700	2172477	87	87	87	87	0
632	20240517	102600	2172477	87	87	87	87	0
633	20240517	102500	2172477	87	87	87	87	0
634	20240517	102400	2172477	87	87	87	87	0
635	20240517	102300	2172477	87	87	87	87	0
636	20240517	102200	2172477	87	87	87	87	0
637	20240517	102100	2172477	87	87	87	87	0
638	20240517	102000	2172477	87	87	87	87	0
639	20240517	101900	2172477	87	87	87	87	0
640	20240517	101800	2172477	87	87	87	87	0
641	20240517	101700	2172477	87	87	87	87	0
642	20240517	101600	2172477	87	87	87	87	0
643	20240517	101500	2172477	87	87	87	87	0
644	20240517	101400	2172477	87	87	87	87	0
645	20240517	101300	2172477	87	87	87	87	0
646	20240517	101200	2172477	87	87	87	87	0
647	20240517	101100	2172477	87	87	87	87	1151
648	20240517	101000	2072340	88	88	88	88	0
649	20240517	100900	2072340	88	88	88	88	0
650	20240517	100800	2072340	88	88	88	88	0
651	20240517	100700	2072340	88	88	88	88	0
652	20240517	100600	2072340	88	88	88	88	0
653	20240517	100500	2072340	88	88	88	88	0
654	20240517	100400	2072340	88	88	88	88	0
655	20240517	100300	2072340	88	88	88	88	0
656	20240517	100200	2072340	88	88	88	88	0
657	20240517	100100	2072340	88	88	88	88	0
658	20240517	100000	2072340	88	88	88	88	0
659	20240517	095900	2072340	88	88	88	88	0
660	20240517	095800	2072340	88	88	88	88	0
661	20240517	095700	2072340	88	88	88	88	0
662	20240517	095600	2072340	88	88	88	88	0
663	20240517	095500	2072340	88	88	88	88	0
664	20240517	095400	2072340	88	88	88	88	0
665	20240517	095300	2072340	88	88	88	88	2
666	20240517	095200	2072164	83	83	83	83	0
667	20240517	095100	2072164	83	84	84	83	17629
668	20240517	095000	608328	84	84	84	84	1
669	20240517	094900	608244	89	89	89	89	1
670	20240517	094800	608155	89	89	89	89	0
671	20240517	094700	608155	89	89	89	89	0
672	20240517	094600	608155	89	89	89	89	3
673	20240517	094500	607888	84	84	84	84	0
674	20240517	094400	607888	84	84	84	84	0
675	20240517	094300	607888	84	84	84	84	0
676	20240517	094200	607888	84	84	84	84	0
677	20240517	094100	607888	84	84	84	84	0
678	20240517	094000	607888	84	84	84	84	0
679	20240517	093900	607888	84	84	84	84	0
680	20240517	093800	607888	84	84	84	84	0
681	20240517	093700	607888	84	84	84	84	0
682	20240517	093600	607888	84	84	84	84	0
683	20240517	093500	607888	84	84	84	84	0
684	20240517	093400	607888	84	84	84	84	0
685	20240517	093300	607888	84	84	84	84	0
686	20240517	093200	607888	84	84	84	84	0
687	20240517	093100	607888	84	84	84	84	0
688	20240517	093000	607888	84	84	84	84	0
689	20240517	092900	607888	84	84	84	84	0
690	20240517	092800	607888	84	84	84	84	0
691	20240517	092700	607888	84	84	84	84	0
692	20240517	092600	607888	84	84	84	84	0
693	20240517	092500	607888	84	84	84	84	0
694	20240517	092400	607888	84	84	84	84	1
695	20240517	092300	607804	89	89	89	89	0
696	20240517	092200	607804	89	89	89	89	0
697	20240517	092100	607804	89	89	89	89	0
698	20240517	092000	607804	89	89	89	89	3000
699	20240517	091900	340804	84	84	84	84	0
700	20240517	091800	340804	84	84	84	84	0
701	20240517	091700	340804	84	84	84	84	0
702	20240517	091600	340804	84	84	84	84	1
703	20240517	091500	340720	89	89	89	89	0
704	20240517	091400	340720	89	89	89	89	0
705	20240517	091300	340720	89	89	89	89	0
706	20240517	091200	340720	89	89	89	89	100
707	20240517	091100	331820	89	89	89	89	2000
708	20240517	091000	153820	89	89	89	89	1600
709	20240517	090900	11420	89	89	89	89	0
710	20240517	090800	11420	89	89	89	89	0
711	20240517	090700	11420	89	89	89	89	0
712	20240517	090600	11420	89	89	89	89	0
713	20240517	090500	11420	89	86	89	86	120
714	20240517	090400	860	86	86	86	86	0
715	20240517	090300	860	86	86	86	86	10
716	20240517	090200	0	86	86	86	86	0
717	20240517	090100	0	86	86	86	86	0
718	20240517	090000	0	86	86	86	86	0